致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 33.07 | 32.88 | -0.15 | -0.45% | 32.00 | 33.40 | 349202 | 114126 | 8.64% |
| 2025-09-15 | 34.21 | 33.03 | -0.52 | -1.55% | 33.00 | 35.71 | 524281 | 178777 | 12.97% |
| 2025-09-12 | 32.61 | 33.55 | 1.08 | 3.33% | 32.61 | 34.64 | 587292 | 197077 | 14.53% |
| 2025-09-11 | 31.80 | 32.47 | 0.95 | 3.01% | 30.85 | 33.13 | 399471 | 128482 | 9.88% |
| 2025-09-10 | 32.00 | 31.52 | -1.44 | -4.37% | 31.22 | 32.65 | 434665 | 137910 | 10.75% |
| 2025-09-09 | 31.90 | 32.96 | 0.56 | 1.73% | 31.85 | 34.63 | 592351 | 197368 | 14.66% |
| 2025-09-08 | 33.59 | 32.40 | -1.19 | -3.54% | 31.67 | 33.70 | 648127 | 210531 | 16.04% |
| 2025-09-05 | 31.30 | 33.59 | 2.43 | 7.80% | 31.02 | 34.00 | 836966 | 271426 | 20.71% |
| 2025-09-04 | 29.48 | 31.16 | 2.00 | 6.86% | 29.35 | 33.01 | 797075 | 245887 | 19.72% |
| 2025-09-03 | 28.05 | 29.16 | 1.16 | 4.14% | 27.91 | 29.90 | 511228 | 148946 | 12.65% |
| 2025-09-02 | 28.59 | 28.00 | -0.39 | -1.37% | 27.77 | 28.85 | 252111 | 71358 | 6.24% |
| 2025-09-01 | 28.30 | 28.39 | 0.09 | 0.32% | 28.00 | 28.65 | 223579 | 63257 | 5.53% |
| 2025-08-29 | 27.52 | 28.30 | 0.95 | 3.47% | 27.31 | 29.16 | 380686 | 108209 | 9.42% |
| 2025-08-28 | 27.20 | 27.35 | 0.00 | 0.00% | 26.33 | 27.58 | 189803 | 51370 | 4.70% |
| 2025-08-27 | 27.87 | 27.35 | -0.52 | -1.87% | 27.31 | 28.68 | 237113 | 66669 | 5.87% |
| 2025-08-26 | 27.80 | 27.87 | -0.03 | -0.11% | 27.54 | 28.25 | 124692 | 34813 | 3.09% |
| 2025-08-25 | 27.60 | 27.90 | 0.38 | 1.38% | 27.42 | 28.27 | 206089 | 57391 | 5.10% |
| 2025-08-22 | 26.96 | 27.52 | 0.27 | 0.99% | 26.96 | 27.62 | 144062 | 39499 | 3.56% |
| 2025-08-21 | 27.84 | 27.25 | -0.62 | -2.22% | 27.08 | 27.86 | 129440 | 35497 | 3.20% |
| 2025-08-20 | 27.60 | 27.87 | 0.03 | 0.11% | 27.30 | 27.87 | 117979 | 32601 | 2.92% |
| 2025-08-19 | 27.77 | 27.84 | 0.00 | 0.00% | 27.35 | 28.09 | 149984 | 41624 | 3.71% |
| 2025-08-18 | 27.52 | 27.84 | 0.28 | 1.02% | 27.44 | 28.08 | 172936 | 48007 | 4.28% |
| 2025-08-15 | 27.50 | 27.56 | 0.42 | 1.55% | 27.33 | 27.86 | 157004 | 43291 | 3.88% |
| 2025-08-14 | 27.40 | 27.14 | 0.04 | 0.15% | 26.88 | 28.00 | 205955 | 56579 | 5.10% |
| 2025-08-13 | 27.07 | 27.10 | 0.04 | 0.15% | 26.91 | 27.25 | 93449 | 25300 | 2.31% |
| 2025-08-12 | 27.35 | 27.06 | -0.23 | -0.84% | 26.78 | 27.36 | 94423 | 25494 | 2.34% |
| 2025-08-11 | 26.73 | 27.29 | 0.83 | 3.14% | 26.71 | 27.60 | 178945 | 48626 | 4.43% |
| 2025-08-08 | 26.72 | 26.46 | -0.26 | -0.97% | 26.43 | 26.93 | 69501 | 18480 | 1.72% |
| 2025-08-07 | 27.03 | 26.72 | -0.36 | -1.33% | 26.60 | 27.07 | 88611 | 23724 | 2.19% |
| 2025-08-06 | 26.70 | 27.08 | 0.31 | 1.16% | 26.45 | 27.37 | 145855 | 39366 | 3.61% |
| 2025-08-05 | 26.37 | 26.77 | 0.61 | 2.33% | 26.20 | 27.20 | 135413 | 36253 | 3.35% |
| 2025-08-04 | 25.78 | 26.16 | 0.39 | 1.51% | 25.43 | 26.16 | 61983 | 16017 | 1.53% |
| 2025-08-01 | 25.77 | 25.77 | 0.00 | 0.00% | 25.62 | 26.09 | 58269 | 15054 | 1.44% |
| 2025-07-31 | 26.28 | 25.77 | -0.58 | -2.20% | 25.66 | 26.60 | 98474 | 25674 | 2.44% |
| 2025-07-30 | 27.30 | 26.35 | -0.69 | -2.55% | 26.18 | 27.30 | 122194 | 32478 | 3.02% |
| 2025-07-29 | 27.00 | 27.04 | -0.01 | -0.04% | 26.83 | 27.40 | 101329 | 27396 | 2.51% |
| 2025-07-28 | 26.70 | 27.05 | 0.30 | 1.12% | 26.53 | 27.15 | 113441 | 30603 | 2.81% |
| 2025-07-25 | 26.98 | 26.75 | -0.19 | -0.71% | 26.67 | 27.13 | 96129 | 25842 | 2.38% |
| 2025-07-24 | 26.11 | 26.94 | 0.83 | 3.18% | 26.10 | 26.96 | 164308 | 43904 | 4.07% |
| 2025-07-23 | 26.74 | 26.11 | -0.61 | -2.28% | 26.10 | 26.78 | 111515 | 29409 | 2.76% |
| 2025-07-22 | 26.35 | 26.72 | 0.28 | 1.06% | 26.24 | 26.88 | 127173 | 33939 | 3.15% |
| 2025-07-21 | 26.20 | 26.44 | 0.12 | 0.46% | 26.08 | 26.52 | 66748 | 17608 | 1.65% |
| 2025-07-18 | 26.23 | 26.32 | 0.09 | 0.34% | 26.23 | 26.78 | 99677 | 26388 | 2.47% |
| 2025-07-17 | 25.93 | 26.23 | 0.34 | 1.31% | 25.67 | 26.27 | 82498 | 21495 | 2.04% |
| 2025-07-16 | 25.88 | 25.89 | 0.13 | 0.50% | 25.63 | 26.07 | 57816 | 14961 | 1.43% |
| 2025-07-15 | 26.41 | 25.76 | -0.56 | -2.13% | 25.41 | 26.48 | 133432 | 34476 | 3.30% |
| 2025-07-14 | 26.42 | 26.32 | -0.14 | -0.53% | 26.32 | 26.88 | 75418 | 19972 | 1.87% |
| 2025-07-11 | 26.42 | 26.46 | -0.09 | -0.34% | 26.22 | 26.84 | 99326 | 26358 | 2.46% |
| 2025-07-10 | 26.56 | 26.55 | 0.08 | 0.30% | 26.31 | 26.95 | 83964 | 22337 | 2.08% |
| 2025-07-09 | 26.80 | 26.47 | -0.38 | -1.42% | 26.38 | 26.96 | 86951 | 23198 | 2.15% |
| 2025-07-08 | 26.39 | 26.85 | 0.58 | 2.21% | 26.25 | 26.95 | 118084 | 31518 | 2.92% |
| 2025-07-07 | 26.30 | 26.27 | -0.07 | -0.27% | 26.10 | 26.60 | 69672 | 18280 | 1.72% |
| 2025-07-04 | 27.14 | 26.34 | -0.87 | -3.20% | 26.33 | 27.14 | 144759 | 38466 | 3.58% |
| 2025-07-03 | 27.00 | 27.21 | 0.22 | 0.82% | 26.56 | 27.34 | 159708 | 43118 | 3.95% |
| 2025-07-02 | 27.03 | 26.99 | -0.17 | -0.63% | 26.60 | 27.13 | 105440 | 28309 | 2.61% |
| 2025-07-01 | 27.42 | 27.16 | -0.45 | -1.63% | 26.68 | 27.49 | 172942 | 46768 | 4.28% |
| 2025-06-30 | 28.00 | 27.61 | 0.21 | 0.77% | 27.31 | 28.21 | 170567 | 46980 | 4.22% |
| 2025-06-27 | 27.70 | 27.40 | -0.15 | -0.54% | 27.29 | 28.79 | 242541 | 67561 | 6.00% |
| 2025-06-26 | 27.95 | 27.55 | -0.62 | -2.20% | 27.51 | 28.60 | 293641 | 82296 | 7.27% |
| 2025-06-25 | 27.37 | 28.17 | 0.54 | 1.95% | 27.27 | 28.35 | 367181 | 102603 | 9.08% |
| 2025-06-24 | 26.49 | 27.63 | 1.14 | 4.30% | 26.31 | 27.78 | 339997 | 92309 | 8.41% |
| 2025-06-23 | 25.66 | 26.49 | 0.91 | 3.56% | 25.25 | 26.49 | 202304 | 52980 | 5.01% |
| 2025-06-20 | 25.32 | 25.58 | 0.09 | 0.35% | 25.32 | 26.20 | 126355 | 32593 | 3.13% |
| 2025-06-19 | 25.82 | 25.49 | -0.42 | -1.62% | 25.40 | 26.62 | 169270 | 44120 | 4.19% |
| 2025-06-18 | 25.89 | 25.91 | -0.16 | -0.61% | 25.36 | 26.10 | 121369 | 31187 | 3.00% |
| 2025-06-17 | 25.68 | 26.07 | 0.48 | 1.88% | 25.52 | 26.33 | 142957 | 37145 | 3.54% |
| 2025-06-16 | 25.15 | 25.59 | 0.32 | 1.27% | 25.06 | 25.62 | 78824 | 20043 | 1.95% |
| 2025-06-13 | 25.34 | 25.27 | -0.34 | -1.33% | 25.04 | 25.81 | 108456 | 27474 | 2.68% |
| 2025-06-12 | 25.59 | 25.61 | -0.24 | -0.93% | 25.25 | 25.98 | 122850 | 31414 | 3.04% |
| 2025-06-11 | 26.05 | 25.85 | -0.22 | -0.84% | 25.67 | 26.65 | 202401 | 53033 | 5.01% |
| 2025-06-10 | 25.60 | 26.07 | 0.48 | 1.88% | 25.60 | 26.72 | 297446 | 77917 | 7.36% |
| 2025-06-09 | 25.05 | 25.59 | 0.39 | 1.55% | 25.05 | 25.87 | 150516 | 38556 | 3.72% |